iShares World ex U.S. Carbon Transition Readiness Aware Active ETF (LCTD)
NYSEARCA: LCTD · Real-Time Price · USD
56.18
-0.28 (-0.50%)
Mar 6, 2026, 4:00 PM EST - Market closed
LCTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.50 | 56.27 | 55.50 | 56.18 | 56.18 | -0.50% | 4,459 |
| Mar 5, 2026 | 57.03 | 57.03 | 56.08 | 56.46 | 56.46 | -2.39% | 7,319 |
| Mar 4, 2026 | 57.52 | 57.84 | 57.52 | 57.84 | 57.84 | 1.04% | 5,605 |
| Mar 3, 2026 | 56.10 | 57.48 | 55.89 | 57.25 | 57.25 | -2.97% | 7,746 |
| Mar 2, 2026 | 58.56 | 59.16 | 58.56 | 59.00 | 59.00 | -1.54% | 5,848 |
| Feb 27, 2026 | 60.02 | 60.28 | 59.92 | 59.92 | 59.92 | -0.23% | 3,173 |
| Feb 26, 2026 | 59.94 | 60.10 | 59.66 | 60.06 | 60.06 | 0.35% | 6,586 |
| Feb 25, 2026 | 59.42 | 60.00 | 59.42 | 59.85 | 59.85 | 0.91% | 7,554 |
| Feb 24, 2026 | 59.14 | 59.37 | 59.14 | 59.31 | 59.31 | 0.41% | 7,290 |
| Feb 23, 2026 | 59.36 | 59.36 | 58.99 | 59.07 | 59.07 | -0.53% | 4,777 |
| Feb 20, 2026 | 59.14 | 59.38 | 58.96 | 59.38 | 59.38 | 0.94% | 5,742 |
| Feb 19, 2026 | 58.53 | 58.84 | 58.53 | 58.83 | 58.83 | -0.19% | 6,174 |
| Feb 18, 2026 | 59.17 | 59.32 | 58.91 | 58.94 | 58.94 | 0.15% | 10,867 |
| Feb 17, 2026 | 58.40 | 58.96 | 58.20 | 58.85 | 58.85 | -0.13% | 7,484 |
| Feb 13, 2026 | 58.72 | 58.98 | 58.58 | 58.93 | 58.93 | 0.37% | 6,069 |
| Feb 12, 2026 | 59.50 | 59.50 | 58.63 | 58.71 | 58.71 | -1.22% | 6,925 |
| Feb 11, 2026 | 59.46 | 59.53 | 59.08 | 59.44 | 59.44 | 0.38% | 6,990 |
| Feb 10, 2026 | 59.26 | 59.35 | 59.11 | 59.21 | 59.21 | 0.35% | 5,872 |
| Feb 9, 2026 | 58.35 | 59.10 | 58.35 | 59.00 | 59.00 | 1.78% | 6,451 |
| Feb 6, 2026 | 57.50 | 58.07 | 57.50 | 57.97 | 57.97 | 2.20% | 5,888 |
| Feb 5, 2026 | 57.02 | 57.19 | 56.72 | 56.72 | 56.72 | -1.47% | 7,784 |
| Feb 4, 2026 | 57.84 | 57.97 | 57.31 | 57.57 | 57.57 | 0.38% | 4,928 |
| Feb 3, 2026 | 57.33 | 57.54 | 57.11 | 57.35 | 57.35 | -0.05% | 7,678 |
| Feb 2, 2026 | 57.32 | 57.44 | 57.29 | 57.38 | 57.38 | 0.58% | 5,503 |
| Jan 30, 2026 | 57.59 | 57.61 | 57.05 | 57.05 | 57.05 | -1.47% | 4,216 |
| Jan 29, 2026 | 57.31 | 57.90 | 57.31 | 57.90 | 57.90 | 0.66% | 4,527 |
| Jan 28, 2026 | 57.38 | 57.65 | 57.33 | 57.52 | 57.52 | -0.92% | 6,230 |
| Jan 27, 2026 | 57.85 | 58.05 | 57.64 | 58.05 | 58.05 | 1.67% | 4,140 |
| Jan 26, 2026 | 57.18 | 57.38 | 57.10 | 57.10 | 57.10 | 0.53% | 8,100 |
| Jan 23, 2026 | 56.37 | 56.87 | 56.37 | 56.80 | 56.80 | 0.39% | 6,226 |
| Jan 22, 2026 | 56.51 | 56.62 | 56.46 | 56.58 | 56.58 | 0.72% | 5,109 |
| Jan 21, 2026 | 55.86 | 56.21 | 55.64 | 56.18 | 56.18 | 1.04% | 4,526 |
| Jan 20, 2026 | 55.85 | 56.02 | 55.59 | 55.60 | 55.60 | -1.40% | 9,013 |
| Jan 16, 2026 | 56.48 | 56.48 | 56.25 | 56.39 | 56.39 | -0.05% | 5,135 |
| Jan 15, 2026 | 56.60 | 56.60 | 56.42 | 56.42 | 56.42 | 0.05% | 5,308 |
| Jan 14, 2026 | 56.54 | 56.54 | 56.29 | 56.39 | 56.39 | 0.25% | 4,988 |
| Jan 13, 2026 | 56.37 | 56.37 | 56.22 | 56.25 | 56.25 | -0.44% | 4,551 |
| Jan 12, 2026 | 56.38 | 56.51 | 56.38 | 56.50 | 56.50 | 0.58% | 9,362 |
| Jan 9, 2026 | 55.96 | 56.19 | 55.93 | 56.17 | 56.17 | 0.75% | 9,285 |
| Jan 8, 2026 | 55.61 | 55.75 | 55.52 | 55.75 | 55.75 | 0.01% | 5,966 |
| Jan 7, 2026 | 55.81 | 55.86 | 55.65 | 55.74 | 55.74 | -0.43% | 8,863 |
| Jan 6, 2026 | 55.98 | 56.08 | 55.85 | 55.98 | 55.98 | 0.33% | 6,506 |
| Jan 5, 2026 | 55.41 | 55.85 | 55.41 | 55.80 | 55.80 | 1.14% | 7,472 |
| Jan 2, 2026 | 55.26 | 55.26 | 54.94 | 55.17 | 55.17 | 0.93% | 4,953 |
| Dec 31, 2025 | 54.66 | 54.85 | 54.66 | 54.66 | 54.66 | -0.46% | 4,891 |
| Dec 30, 2025 | 55.07 | 55.19 | 54.91 | 54.91 | 54.91 | 0.13% | 3,744 |
| Dec 29, 2025 | 54.92 | 55.07 | 54.83 | 54.84 | 54.84 | -0.42% | 20,222 |
| Dec 26, 2025 | 55.14 | 55.14 | 54.94 | 55.07 | 55.07 | 0.22% | 10,082 |
| Dec 24, 2025 | 54.97 | 55.10 | 54.95 | 54.95 | 54.95 | 0.08% | 4,865 |
| Dec 23, 2025 | 54.99 | 54.99 | 54.85 | 54.91 | 54.91 | 0.51% | 6,283 |
| Dec 22, 2025 | 54.51 | 54.64 | 54.51 | 54.62 | 54.62 | 0.52% | 7,449 |
| Dec 19, 2025 | 54.41 | 54.59 | 54.34 | 54.34 | 54.34 | 0.43% | 14,761 |
| Dec 18, 2025 | 54.13 | 54.33 | 54.05 | 54.11 | 54.11 | 0.90% | 11,043 |
| Dec 17, 2025 | 54.08 | 54.08 | 53.62 | 53.63 | 53.62 | -0.77% | 9,885 |
| Dec 16, 2025 | 54.34 | 54.34 | 53.99 | 54.04 | 54.04 | -2.21% | 11,600 |
| Dec 15, 2025 | 55.36 | 55.36 | 55.11 | 55.26 | 54.26 | 0.55% | 5,482 |
| Dec 12, 2025 | 55.25 | 55.25 | 54.83 | 54.96 | 53.97 | -0.49% | 4,100 |
| Dec 11, 2025 | 55.10 | 55.30 | 55.10 | 55.23 | 54.23 | 0.60% | 4,949 |
| Dec 10, 2025 | 54.40 | 55.04 | 54.40 | 54.90 | 53.91 | 1.08% | 5,807 |
| Dec 9, 2025 | 54.51 | 54.52 | 54.29 | 54.31 | 53.33 | -0.04% | 7,249 |
| Dec 8, 2025 | 54.35 | 54.37 | 54.26 | 54.33 | 53.35 | -0.43% | 3,917 |
| Dec 5, 2025 | 54.63 | 54.77 | 54.50 | 54.57 | 53.58 | 0.09% | 4,808 |
| Dec 4, 2025 | 54.52 | 54.71 | 54.46 | 54.52 | 53.53 | 0.36% | 10,906 |
| Dec 3, 2025 | 54.01 | 54.38 | 54.01 | 54.32 | 53.34 | 0.44% | 13,163 |
| Dec 2, 2025 | 54.03 | 54.08 | 53.89 | 54.08 | 53.10 | 0.29% | 5,823 |
| Dec 1, 2025 | 54.22 | 54.22 | 53.91 | 53.92 | 52.95 | -0.57% | 6,528 |
| Nov 28, 2025 | 54.08 | 54.23 | 54.08 | 54.23 | 53.25 | 0.39% | 3,532 |
| Nov 26, 2025 | 53.79 | 54.07 | 53.79 | 54.02 | 53.05 | 1.20% | 12,512 |
| Nov 25, 2025 | 52.91 | 53.46 | 52.89 | 53.38 | 52.42 | 1.05% | 16,023 |
| Nov 24, 2025 | 52.58 | 52.92 | 52.58 | 52.82 | 51.87 | 0.35% | 11,063 |
| Nov 21, 2025 | 52.45 | 52.85 | 52.22 | 52.64 | 51.69 | 1.38% | 11,941 |
| Nov 20, 2025 | 53.10 | 53.12 | 51.92 | 51.92 | 50.98 | -1.48% | 10,401 |
| Nov 19, 2025 | 52.89 | 53.06 | 52.51 | 52.70 | 51.75 | -0.29% | 46,630 |
| Nov 18, 2025 | 52.90 | 53.02 | 52.52 | 52.86 | 51.90 | -1.20% | 649,427 |
| Nov 17, 2025 | 53.91 | 54.02 | 53.40 | 53.50 | 52.53 | -1.43% | 5,827 |
| Nov 14, 2025 | 53.99 | 54.35 | 53.99 | 54.27 | 53.29 | -0.06% | 9,137 |
| Nov 13, 2025 | 54.88 | 54.88 | 54.24 | 54.31 | 53.33 | -1.23% | 5,358 |
| Nov 12, 2025 | 54.81 | 55.05 | 54.81 | 54.98 | 53.99 | 0.53% | 4,842 |
| Nov 11, 2025 | 54.65 | 54.72 | 54.55 | 54.69 | 53.71 | 0.62% | 5,617 |
| Nov 10, 2025 | 54.14 | 54.41 | 53.95 | 54.36 | 53.37 | 1.24% | 8,773 |
| Nov 7, 2025 | 53.45 | 53.74 | 53.22 | 53.69 | 52.72 | 0.28% | 6,827 |
| Nov 6, 2025 | 53.72 | 53.72 | 53.46 | 53.54 | 52.57 | -0.49% | 3,285 |
| Nov 5, 2025 | 53.41 | 53.83 | 53.41 | 53.80 | 52.83 | 0.60% | 5,624 |
| Nov 4, 2025 | 53.58 | 53.62 | 53.35 | 53.48 | 52.51 | -0.99% | 7,134 |
| Nov 3, 2025 | 53.86 | 54.08 | 53.86 | 54.02 | 53.04 | -0.01% | 4,898 |
| Oct 31, 2025 | 53.99 | 54.07 | 53.78 | 54.02 | 53.05 | -0.22% | 10,443 |
| Oct 30, 2025 | 53.97 | 54.35 | 53.97 | 54.14 | 53.16 | -0.29% | 7,272 |
| Oct 29, 2025 | 54.56 | 54.72 | 54.30 | 54.30 | 53.32 | -0.77% | 3,077 |
| Oct 28, 2025 | 54.61 | 54.81 | 54.61 | 54.72 | 53.73 | 0.40% | 6,804 |
| Oct 27, 2025 | 54.49 | 54.56 | 54.33 | 54.50 | 53.52 | 0.45% | 6,332 |
| Oct 24, 2025 | 54.23 | 54.35 | 54.18 | 54.26 | 53.28 | 0.42% | 6,653 |
| Oct 23, 2025 | 53.91 | 54.16 | 53.87 | 54.03 | 53.06 | 0.38% | 11,377 |
| Oct 22, 2025 | 53.94 | 54.01 | 53.56 | 53.82 | 52.85 | -0.17% | 6,218 |
| Oct 21, 2025 | 54.08 | 54.08 | 53.91 | 53.91 | 52.94 | -0.72% | 4,655 |
| Oct 20, 2025 | 54.12 | 54.34 | 54.12 | 54.30 | 53.32 | 0.70% | 5,426 |
| Oct 17, 2025 | 53.73 | 53.93 | 53.60 | 53.93 | 52.95 | -0.04% | 7,657 |
| Oct 16, 2025 | 53.96 | 54.19 | 53.86 | 53.94 | 52.97 | 0.51% | 6,553 |
| Oct 15, 2025 | 53.67 | 53.87 | 53.47 | 53.67 | 52.70 | 0.52% | 8,212 |
| Oct 14, 2025 | 52.75 | 53.58 | 52.75 | 53.39 | 52.43 | 0.37% | 6,085 |
| Oct 13, 2025 | 52.85 | 53.29 | 52.85 | 53.20 | 52.24 | 0.98% | 12,433 |